KissMeData/004430/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	184000	5262607000	18500	18500	18500	18500	9020
3	20230704	183900	5262607000	18500	18500	18500	18500	0
4	20230704	183800	5262607000	18500	18500	18500	18500	0
5	20230704	183700	5262607000	18500	18500	18500	18500	0
6	20230704	183600	5262607000	18500	18500	18500	18500	0
7	20230704	183500	5262607000	18500	18500	18500	18500	0
8	20230704	183400	5262607000	18500	18500	18500	18500	0
9	20230704	183300	5262607000	18500	18500	18500	18500	0
10	20230704	183200	5262607000	18500	18500	18500	18500	0
11	20230704	183100	5262607000	18500	18500	18500	18500	0
12	20230704	183000	5262607000	18500	18500	18500	18500	0
13	20230704	182900	5262607000	18500	18500	18500	18500	0
14	20230704	182800	5262607000	18500	18500	18500	18500	0
15	20230704	182700	5262607000	18500	18500	18500	18500	0
16	20230704	182600	5262607000	18500	18500	18500	18500	0
17	20230704	182500	5262607000	18500	18500	18500	18500	0
18	20230704	182400	5262607000	18500	18500	18500	18500	0
19	20230704	182300	5262607000	18500	18500	18500	18500	0
20	20230704	182200	5262607000	18500	18500	18500	18500	0
21	20230704	182100	5262607000	18500	18500	18500	18500	0
22	20230704	182000	5262607000	18500	18500	18500	18500	0
23	20230704	181900	5262607000	18500	18500	18500	18500	0
24	20230704	181800	5262607000	18500	18500	18500	18500	0
25	20230704	181700	5262607000	18500	18500	18500	18500	0
26	20230704	181600	5262607000	18500	18500	18500	18500	0
27	20230704	181500	5262607000	18500	18500	18500	18500	0
28	20230704	181400	5262607000	18500	18500	18500	18500	0
29	20230704	181300	5262607000	18500	18500	18500	18500	0
30	20230704	181200	5262607000	18500	18500	18500	18500	0
31	20230704	181100	5262607000	18500	18500	18500	18500	0
32	20230704	181000	5262607000	18500	18500	18500	18500	9020
33	20230704	180900	5262607000	18500	18500	18500	18500	0
34	20230704	180800	5262607000	18500	18500	18500	18500	0
35	20230704	180700	5262607000	18500	18500	18500	18500	0
36	20230704	180600	5262607000	18500	18500	18500	18500	0
37	20230704	180500	5262607000	18500	18500	18500	18500	0
38	20230704	180400	5262607000	18500	18500	18500	18500	0
39	20230704	180300	5262607000	18500	18500	18500	18500	0
40	20230704	180200	5262607000	18500	18500	18500	18500	0
41	20230704	180100	5262607000	18500	18500	18500	18500	0
42	20230704	180000	5262607000	18500	18500	18500	18500	0
43	20230704	175900	5262607000	18500	18500	18500	18500	0
44	20230704	175800	5262607000	18500	18500	18500	18500	0
45	20230704	175700	5262607000	18500	18500	18500	18500	0
46	20230704	175600	5262607000	18500	18500	18500	18500	0
47	20230704	175500	5262607000	18500	18500	18500	18500	0
48	20230704	175400	5262607000	18500	18500	18500	18500	0
49	20230704	175300	5262607000	18500	18500	18500	18500	0
50	20230704	175200	5262607000	18500	18500	18500	18500	0
51	20230704	175100	5262607000	18500	18500	18500	18500	0
52	20230704	175000	5262607000	18500	18500	18500	18500	0
53	20230704	174900	5262607000	18500	18500	18500	18500	0
54	20230704	174800	5262607000	18500	18500	18500	18500	0
55	20230704	174700	5262607000	18500	18500	18500	18500	0
56	20230704	174600	5262607000	18500	18500	18500	18500	0
57	20230704	174500	5262607000	18500	18500	18500	18500	0
58	20230704	174400	5262607000	18500	18500	18500	18500	0
59	20230704	174300	5262607000	18500	18500	18500	18500	0
60	20230704	174200	5262607000	18500	18500	18500	18500	0
61	20230704	174100	5262607000	18500	18500	18500	18500	0
62	20230704	174000	5262607000	18500	18500	18500	18500	9020
63	20230704	173900	5262607000	18500	18500	18500	18500	0
64	20230704	173800	5262607000	18500	18500	18500	18500	0
65	20230704	173700	5262607000	18500	18500	18500	18500	0
66	20230704	173600	5262607000	18500	18500	18500	18500	0
67	20230704	173500	5262607000	18500	18500	18500	18500	0
68	20230704	173400	5262607000	18500	18500	18500	18500	0
69	20230704	173300	5262607000	18500	18500	18500	18500	0
70	20230704	173200	5262607000	18500	18500	18500	18500	0
71	20230704	173100	5262607000	18500	18500	18500	18500	0
72	20230704	173000	5262607000	18500	18500	18500	18500	0
73	20230704	172900	5262607000	18500	18500	18500	18500	0
74	20230704	172800	5262607000	18500	18500	18500	18500	0
75	20230704	172700	5262607000	18500	18500	18500	18500	0
76	20230704	172600	5262607000	18500	18500	18500	18500	0
77	20230704	172500	5262607000	18500	18500	18500	18500	0
78	20230704	172400	5262607000	18500	18500	18500	18500	0
79	20230704	172300	5262607000	18500	18500	18500	18500	0
80	20230704	172200	5262607000	18500	18500	18500	18500	0
81	20230704	172100	5262607000	18500	18500	18500	18500	0
82	20230704	172000	5262607000	18500	18500	18500	18500	0
83	20230704	171900	5262607000	18500	18500	18500	18500	0
84	20230704	171800	5262607000	18500	18500	18500	18500	0
85	20230704	171700	5262607000	18500	18500	18500	18500	0
86	20230704	171600	5262607000	18500	18500	18500	18500	0
87	20230704	171500	5262607000	18500	18500	18500	18500	0
88	20230704	171400	5262607000	18500	18500	18500	18500	0
89	20230704	171300	5262607000	18500	18500	18500	18500	0
90	20230704	171200	5262607000	18500	18500	18500	18500	0
91	20230704	171100	5262607000	18500	18500	18500	18500	0
92	20230704	171000	5262607000	18500	18500	18500	18500	9020
93	20230704	170900	5262607000	18500	18500	18500	18500	0
94	20230704	170800	5262607000	18500	18500	18500	18500	0
95	20230704	170700	5262607000	18500	18500	18500	18500	0
96	20230704	170600	5262607000	18500	18500	18500	18500	0
97	20230704	170500	5262607000	18500	18500	18500	18500	0
98	20230704	170400	5262607000	18500	18500	18500	18500	0
99	20230704	170300	5262607000	18500	18500	18500	18500	0
100	20230704	170200	5262607000	18500	18500	18500	18500	0
101	20230704	170100	5262607000	18500	18500	18500	18500	0
102	20230704	170000	5262607000	18500	18500	18500	18500	0
103	20230704	165900	5262607000	18500	18500	18500	18500	0
104	20230704	165800	5262607000	18500	18500	18500	18500	0
105	20230704	165700	5262607000	18500	18500	18500	18500	0
106	20230704	165600	5262607000	18500	18500	18500	18500	0
107	20230704	165500	5262607000	18500	18500	18500	18500	0
108	20230704	165400	5262607000	18500	18500	18500	18500	0
109	20230704	165300	5262607000	18500	18500	18500	18500	0
110	20230704	165200	5262607000	18500	18500	18500	18500	0
111	20230704	165100	5262607000	18500	18500	18500	18500	0
112	20230704	165000	5262607000	18500	18500	18500	18500	0
113	20230704	164900	5262607000	18500	18500	18500	18500	0
114	20230704	164800	5262607000	18500	18500	18500	18500	0
115	20230704	164700	5262607000	18500	18500	18500	18500	0
116	20230704	164600	5262607000	18500	18500	18500	18500	0
117	20230704	164500	5262607000	18500	18500	18500	18500	0
118	20230704	164400	5262607000	18500	18500	18500	18500	0
119	20230704	164300	5262607000	18500	18500	18500	18500	0
120	20230704	164200	5262607000	18500	18500	18500	18500	0
121	20230704	164100	5262607000	18500	18500	18500	18500	0
122	20230704	164000	5262607000	18500	18500	18500	18500	9020
123	20230704	163900	5262607000	18500	18500	18500	18500	0
124	20230704	163800	5262607000	18500	18500	18500	18500	0
125	20230704	163700	5262607000	18500	18500	18500	18500	0
126	20230704	163600	5262607000	18500	18500	18500	18500	0
127	20230704	163500	5262607000	18500	18500	18500	18500	0
128	20230704	163400	5262607000	18500	18500	18500	18500	0
129	20230704	163300	5262607000	18500	18500	18500	18500	0
130	20230704	163200	5262607000	18500	18500	18500	18500	0
131	20230704	163100	5262607000	18500	18500	18500	18500	0
132	20230704	163000	5262607000	18500	18500	18500	18500	0
133	20230704	162900	5262607000	18500	18500	18500	18500	0
134	20230704	162800	5262607000	18500	18500	18500	18500	0
135	20230704	162700	5262607000	18500	18500	18500	18500	0
136	20230704	162600	5262607000	18500	18500	18500	18500	0
137	20230704	162500	5262607000	18500	18500	18500	18500	0
138	20230704	162400	5262607000	18500	18500	18500	18500	0
139	20230704	162300	5262607000	18500	18500	18500	18500	0
140	20230704	162200	5262607000	18500	18500	18500	18500	0
141	20230704	162100	5262607000	18500	18500	18500	18500	0
142	20230704	162000	5262607000	18500	18500	18500	18500	0
143	20230704	161900	5262607000	18500	18500	18500	18500	0
144	20230704	161800	5262607000	18500	18500	18500	18500	0
145	20230704	161700	5262607000	18500	18500	18500	18500	0
146	20230704	161600	5262607000	18500	18500	18500	18500	0
147	20230704	161500	5262607000	18500	18500	18500	18500	0
148	20230704	161400	5262607000	18500	18500	18500	18500	0
149	20230704	161300	5262607000	18500	18500	18500	18500	0
150	20230704	161200	5262607000	18500	18500	18500	18500	0
151	20230704	161100	5262607000	18500	18500	18500	18500	0
152	20230704	161000	5262607000	18500	18500	18500	18500	9020
153	20230704	160900	5262607000	18500	18500	18500	18500	0
154	20230704	160800	5262607000	18500	18500	18500	18500	0
155	20230704	160700	5262607000	18500	18500	18500	18500	0
156	20230704	160600	5262607000	18500	18500	18500	18500	0
157	20230704	160500	5262607000	18500	18500	18500	18500	0
158	20230704	160400	5262607000	18500	18500	18500	18500	0
159	20230704	160300	5262607000	18500	18500	18500	18500	0
160	20230704	160200	5262607000	18500	18500	18500	18500	0
161	20230704	160100	5262607000	18500	18500	18500	18500	0
162	20230704	160000	5262607000	18500	18500	18500	18500	0
163	20230704	155900	5262607000	18500	18500	18500	18500	0
164	20230704	155800	5262607000	18500	18500	18500	18500	0
165	20230704	155700	5262607000	18500	18500	18500	18500	0
166	20230704	155600	5262607000	18500	18500	18500	18500	0
167	20230704	155500	5262607000	18500	18500	18500	18500	0
168	20230704	155400	5262607000	18500	18500	18500	18500	0
169	20230704	155300	5262607000	18500	18500	18500	18500	0
170	20230704	155200	5262607000	18500	18500	18500	18500	0
171	20230704	155100	5262607000	18500	18500	18500	18500	0
172	20230704	155000	5262607000	18500	18500	18500	18500	0
173	20230704	154900	5262607000	18500	18500	18500	18500	0
174	20230704	154800	5262607000	18500	18500	18500	18500	0
175	20230704	154700	5262607000	18500	18500	18500	18500	0
176	20230704	154600	5262607000	18500	18500	18500	18500	0
177	20230704	154500	5262607000	18500	18500	18500	18500	0
178	20230704	154400	5262607000	18500	18500	18500	18500	0
179	20230704	154300	5262607000	18500	18500	18500	18500	0
180	20230704	154200	5262607000	18500	18500	18500	18500	0
181	20230704	154100	5262607000	18500	18500	18500	18500	0
182	20230704	154000	5262607000	18500	18500	18500	18500	9020
183	20230704	153900	5262607000	18500	18500	18500	18500	0
184	20230704	153800	5262607000	18500	18500	18500	18500	0
185	20230704	153700	5262607000	18500	18500	18500	18500	0
186	20230704	153600	5262607000	18500	18500	18500	18500	0
187	20230704	153500	5262607000	18500	18500	18500	18500	0
188	20230704	153400	5262607000	18500	18500	18500	18500	0
189	20230704	153300	5262607000	18500	18500	18500	18500	0
190	20230704	153200	5262607000	18500	18500	18500	18500	0
191	20230704	153100	5262607000	18500	18500	18500	18500	0
192	20230704	153000	5262607000	18500	18500	18500	18500	9020
193	20230704	152900	5095737000	18510	18510	18510	18510	0
194	20230704	152800	5095737000	18510	18510	18510	18510	0
195	20230704	152700	5095737000	18510	18510	18510	18510	0
196	20230704	152600	5095737000	18510	18510	18510	18510	0
197	20230704	152500	5095737000	18510	18510	18510	18510	0
198	20230704	152400	5095737000	18510	18510	18510	18510	0
199	20230704	152300	5095737000	18510	18510	18510	18510	0
200	20230704	152200	5095737000	18510	18510	18510	18510	0
201	20230704	152100	5095737000	18510	18510	18510	18510	0
202	20230704	152000	5095737000	18510	18510	18510	18510	0
203	20230704	151900	5095737000	18510	18500	18510	18490	4352
204	20230704	151800	5015224780	18500	18500	18500	18490	1723
205	20230704	151700	4983350340	18500	18510	18510	18500	183
206	20230704	151600	4979964430	18510	18510	18510	18510	285
207	20230704	151500	4974689080	18510	18500	18510	18500	28
208	20230704	151400	4974170900	18500	18500	18520	18500	1784
209	20230704	151300	4941166760	18500	18510	18520	18500	2621
210	20230704	151200	4892669930	18520	18520	18520	18510	502
211	20230704	151100	4883377890	18520	18520	18520	18510	670
212	20230704	151000	4870971160	18520	18520	18530	18520	181
213	20230704	150900	4867618940	18530	18550	18550	18530	657
214	20230704	150800	4855441750	18550	18550	18550	18550	135
215	20230704	150700	4852937500	18530	18530	18550	18520	4846
216	20230704	150600	4763072870	18530	18560	18580	18530	1422
217	20230704	150500	4736701530	18560	18560	18560	18560	993
218	20230704	150400	4718271450	18550	18570	18570	18550	238
219	20230704	150300	4713851910	18570	18560	18570	18550	656
220	20230704	150200	4701680780	18560	18560	18560	18560	325
221	20230704	150100	4695648780	18560	18560	18560	18560	143
222	20230704	150000	4692994700	18560	18540	18560	18540	211
223	20230704	145900	4689081040	18540	18540	18540	18520	155
224	20230704	145800	4686207420	18540	18540	18540	18540	398
225	20230704	145700	4678828500	18540	18530	18540	18520	21
226	20230704	145600	4678439370	18530	18520	18530	18520	277
227	20230704	145500	4673309230	18540	18510	18540	18510	312
228	20230704	145400	4667534040	18510	18510	18510	18510	556
229	20230704	145300	4657242480	18550	18560	18560	18500	8472
230	20230704	145200	4500333170	18560	18560	18560	18560	301
231	20230704	145100	4494746610	18580	18560	18580	18560	118
232	20230704	145000	4492556310	18560	18580	18580	18560	1592
233	20230704	144900	4462993420	18590	18580	18590	18580	840
234	20230704	144800	4447386100	18590	18590	18590	18580	32
235	20230704	144700	4446791500	18600	18590	18600	18590	291
236	20230704	144600	4441381790	18600	18590	18600	18580	476
237	20230704	144500	4432534040	18590	18580	18590	18580	82
238	20230704	144400	4431010470	18580	18570	18580	18570	200
239	20230704	144300	4427295840	18570	18580	18580	18570	2
240	20230704	144200	4427258690	18560	18550	18560	18550	264
241	20230704	144100	4422359850	18560	18540	18560	18540	191
242	20230704	144000	4418818460	18550	18560	18560	18540	120
243	20230704	143900	4416593290	18560	18570	18580	18560	376
244	20230704	143800	4409612620	18570	18570	18570	18570	253
245	20230704	143700	4404914410	18580	18590	18590	18580	182
246	20230704	143600	4401532800	18590	18590	18590	18590	81
247	20230704	143500	4400027010	18600	18600	18600	18600	1
248	20230704	143400	4400008410	18510	18570	18600	18510	6011
249	20230704	143300	4288549250	18570	18570	18570	18570	10
250	20230704	143200	4288363550	18570	18560	18570	18560	1644
251	20230704	143100	4257848970	18560	18550	18560	18550	411
252	20230704	143000	4250221930	18550	18550	18560	18550	492
253	20230704	142900	4241095320	18550	18550	18550	18550	0
254	20230704	142800	4241095320	18550	18550	18550	18550	96
255	20230704	142700	4239314520	18550	18550	18550	18550	178
256	20230704	142600	4236012620	18550	18550	18550	18550	201
257	20230704	142500	4232284070	18550	18550	18550	18550	129
258	20230704	142400	4229891120	18540	18540	18540	18540	10
259	20230704	142300	4229705720	18540	18540	18540	18540	1124
260	20230704	142200	4208866760	18540	18570	18570	18540	4718
261	20230704	142100	4121340530	18580	18580	18580	18580	700
262	20230704	142000	4108334530	18580	18590	18600	18580	753
263	20230704	141900	4094335970	18600	18600	18610	18600	260
264	20230704	141800	4089499940	18600	18620	18620	18600	125
265	20230704	141700	4087174860	18620	18600	18620	18600	235
266	20230704	141600	4082803820	18600	18600	18600	18600	50
267	20230704	141500	4081873820	18600	18600	18600	18600	69
268	20230704	141400	4080590420	18600	18590	18600	18590	708
269	20230704	141300	4067422210	18590	18590	18600	18590	155
270	20230704	141200	4064540640	18600	18590	18600	18590	138
271	20230704	141100	4061975200	18600	18600	18600	18590	646
272	20230704	141000	4049965940	18600	18630	18630	18600	370
273	20230704	140900	4043081200	18600	18600	18600	18600	10
274	20230704	140800	4042895200	18700	18610	18700	18600	1447
275	20230704	140700	4015951820	18600	18620	18620	18600	781
276	20230704	140600	4001419070	18620	18610	18640	18610	290
277	20230704	140500	3996020600	18640	18640	18640	18640	0
278	20230704	140400	3996020600	18640	18600	18640	18600	1511
279	20230704	140300	3967915920	18590	18600	18600	18590	153
280	20230704	140200	3965071140	18590	18580	18600	18580	711
281	20230704	140100	3951853690	18590	18580	18590	18580	187
282	20230704	140000	3948379210	18580	18580	18580	18570	67
283	20230704	135900	3947134690	18580	18580	18580	18570	810
284	20230704	135800	3932092270	18580	18580	18580	18580	54
285	20230704	135700	3931088950	18600	18580	18600	18580	37
286	20230704	135600	3930401450	18580	18580	18580	18580	18
287	20230704	135500	3930067010	18580	18580	18580	18570	43
288	20230704	135400	3929268100	18580	18580	18580	18580	16
289	20230704	135300	3928970820	18570	18570	18570	18570	93
290	20230704	135200	3927243810	18570	18570	18570	18570	18
291	20230704	135100	3926909550	18570	18560	18570	18560	338
292	20230704	135000	3920632990	18560	18570	18570	18560	332
293	20230704	134900	3914470960	18560	18560	18560	18560	66
294	20230704	134800	3913246000	18560	18610	18610	18560	6830
295	20230704	134700	3786340580	18610	18620	18620	18610	134
296	20230704	134600	3783845900	18620	18630	18630	18620	157
297	20230704	134500	3780921460	18630	18630	18630	18630	185
298	20230704	134400	3777474910	18640	18650	18650	18640	77
299	20230704	134300	3776039600	18650	18650	18650	18650	698
300	20230704	134200	3763021900	18650	18660	18660	18650	876
301	20230704	134100	3746683430	18670	18660	18670	18660	38
302	20230704	134000	3745974070	18660	18650	18660	18650	786
303	20230704	133900	3731311820	18660	18680	18680	18660	18
304	20230704	133800	3730975850	18680	18690	18690	18680	189
305	20230704	133700	3727443450	18690	18660	18690	18660	200
306	20230704	133600	3723711390	18660	18660	18660	18660	97
307	20230704	133500	3721901370	18660	18650	18660	18650	248
308	20230704	133400	3717274850	18650	18660	18660	18650	143
309	20230704	133300	3714606930	18660	18650	18660	18650	126
310	20230704	133200	3712257010	18660	18660	18660	18660	77
311	20230704	133100	3710820190	18670	18670	18670	18660	162
312	20230704	133000	3707796000	18680	18690	18690	18680	125
313	20230704	132900	3705460830	18680	18670	18680	18670	768
314	20230704	132800	3691115940	18660	18650	18660	18650	174
315	20230704	132700	3687870640	18650	18650	18650	18640	108
316	20230704	132600	3685857410	18640	18630	18640	18630	469
317	20230704	132500	3677116600	18640	18630	18640	18630	103
318	20230704	132400	3675197700	18640	18640	18640	18640	52
319	20230704	132300	3674228420	18640	18620	18640	18620	619
320	20230704	132200	3662701000	18620	18620	18620	18620	0
321	20230704	132100	3662701000	18620	18620	18620	18620	0
322	20230704	132000	3662701000	18620	18610	18620	18610	29
323	20230704	131900	3662161300	18610	18610	18610	18610	19
324	20230704	131800	3661807710	18610	18610	18620	18610	100
325	20230704	131700	3659946700	18610	18600	18610	18600	343
326	20230704	131600	3653563560	18600	18600	18600	18600	29
327	20230704	131500	3653024160	18600	18600	18600	18600	18
328	20230704	131400	3652689360	18600	18600	18600	18600	28
329	20230704	131300	3652168560	18600	18600	18600	18600	45
330	20230704	131200	3651331560	18610	18600	18610	18600	137
331	20230704	131100	3648782560	18610	18600	18610	18600	811
332	20230704	131000	3633697460	18610	18610	18610	18610	196
333	20230704	130900	3630049900	18610	18610	18610	18610	47
334	20230704	130800	3629175230	18610	18610	18610	18610	109
335	20230704	130700	3627146740	18620	18620	18620	18620	0
336	20230704	130600	3627146740	18620	18620	18620	18620	0
337	20230704	130500	3627146740	18620	18630	18630	18620	891
338	20230704	130400	3610547860	18640	18630	18640	18630	125
339	20230704	130300	3608218360	18640	18630	18640	18630	131
340	20230704	130200	3605777570	18630	18640	18640	18630	13
341	20230704	130100	3605535370	18640	18640	18640	18640	140
342	20230704	130000	3602925770	18650	18650	18650	18650	2
343	20230704	125900	3602888470	18650	18620	18650	18620	10
344	20230704	125800	3602702210	18620	18620	18620	18620	549
345	20230704	125700	3592479830	18620	18620	18620	18620	20
346	20230704	125600	3592107430	18630	18630	18630	18630	68
347	20230704	125500	3590840590	18600	18600	18600	18600	23
348	20230704	125400	3590412790	18630	18600	18630	18600	709
349	20230704	125300	3577223050	18600	18590	18600	18590	13
350	20230704	125200	3576981260	18600	18600	18600	18600	102
351	20230704	125100	3575084060	18600	18600	18600	18600	2
352	20230704	125000	3575046860	18600	18600	18630	18600	102
353	20230704	124900	3573149630	18600	18600	18600	18600	28
354	20230704	124800	3572628830	18600	18600	18600	18600	22
355	20230704	124700	3572219630	18600	18600	18600	18600	28
356	20230704	124600	3571698830	18600	18600	18600	18600	189
357	20230704	124500	3568183430	18610	18610	18610	18610	246
358	20230704	124400	3563605370	18610	18610	18610	18610	362
359	20230704	124300	3556868550	18600	18600	18610	18600	151
360	20230704	124200	3554058950	18610	18610	18610	18610	1006
361	20230704	124100	3535337290	18610	18600	18630	18600	263
362	20230704	124000	3530443060	18600	18600	18610	18600	19
363	20230704	123900	3530089640	18600	18600	18600	18600	56
364	20230704	123800	3529048040	18600	18610	18610	18600	53
365	20230704	123700	3528061740	18600	18590	18600	18590	61
366	20230704	123600	3526927360	18590	18590	18590	18590	28
367	20230704	123500	3526406840	18590	18590	18590	18590	10
368	20230704	123400	3526220940	18590	18580	18590	18580	577
369	20230704	123300	3515495110	18580	18590	18590	18580	336
370	20230704	123200	3509249490	18590	18590	18590	18590	25
371	20230704	123100	3508784740	18590	18600	18600	18590	230
372	20230704	123000	3504507570	18600	18600	18600	18600	85
373	20230704	122900	3502926570	18600	18600	18600	18600	108
374	20230704	122800	3500917770	18600	18600	18600	18600	120
375	20230704	122700	3498685770	18600	18600	18600	18600	209
376	20230704	122600	3494798370	18590	18600	18600	18590	399
377	20230704	122500	3487380180	18600	18600	18600	18600	382
378	20230704	122400	3480274980	18590	18610	18610	18590	1125
379	20230704	122300	3459348520	18610	18620	18620	18610	181
380	20230704	122200	3455979910	18630	18630	18630	18630	1
381	20230704	122100	3455961280	18630	18640	18640	18630	33
382	20230704	122000	3455346470	18630	18640	18640	18630	19
383	20230704	121900	3454992480	18630	18620	18630	18620	45
384	20230704	121800	3454154220	18620	18620	18620	18620	9
385	20230704	121700	3453986640	18620	18610	18620	18610	28
386	20230704	121600	3453465370	18610	18610	18610	18600	183
387	20230704	121500	3450060740	18610	18610	18610	18610	55
388	20230704	121400	3449037190	18610	18620	18620	18610	140
389	20230704	121300	3446430890	18620	18620	18620	18620	11
390	20230704	121200	3446226070	18620	18620	18620	18610	16
391	20230704	121100	3445928170	18630	18640	18640	18630	109
392	20230704	121000	3443897400	18640	18640	18640	18640	0
393	20230704	120900	3443897400	18640	18640	18640	18640	0
394	20230704	120800	3443897400	18640	18630	18640	18630	89
395	20230704	120700	3442239220	18630	18630	18630	18610	487
396	20230704	120600	3433174640	18640	18660	18660	18640	460
397	20230704	120500	3424594140	18670	18670	18670	18670	1001
398	20230704	120400	3405905470	18680	18680	18680	18680	313
399	20230704	120300	3400058630	18690	18680	18690	18680	71
400	20230704	120200	3398732290	18680	18680	18690	18680	692
401	20230704	120100	3385805620	18680	18690	18690	18680	354
402	20230704	120000	3379192830	18690	18690	18690	18690	13
403	20230704	115900	3378949860	18690	18690	18690	18690	280
404	20230704	115800	3373716660	18700	18700	18700	18700	7
405	20230704	115700	3373585760	18700	18700	18700	18700	96
406	20230704	115600	3371790560	18700	18700	18700	18700	88
407	20230704	115500	3370144960	18700	18660	18700	18660	257
408	20230704	115400	3365344500	18660	18700	18700	18660	1553
409	20230704	115300	3336305060	18700	18700	18720	18700	122
410	20230704	115200	3334022600	18700	18720	18720	18700	93
411	20230704	115100	3332282900	18710	18700	18710	18700	77
412	20230704	115000	3330842660	18700	18710	18710	18700	84
413	20230704	114900	3329271430	18710	18700	18710	18700	360
414	20230704	114800	3322538320	18710	18720	18730	18710	825
415	20230704	114700	3307100710	18730	18740	18750	18730	895
416	20230704	114600	3290331450	18740	18740	18740	18740	18
417	20230704	114500	3289994130	18740	18740	18820	18740	923
418	20230704	114400	3272667840	18740	18730	18740	18730	74
419	20230704	114300	3271281170	18730	18740	18740	18730	81
420	20230704	114200	3269763700	18790	18790	18790	18730	1729
421	20230704	114100	3237290220	18790	18790	18820	18790	2674
422	20230704	114000	3187009310	18790	18710	18790	18710	296
423	20230704	113900	3181455040	18750	18690	18770	18690	2594
424	20230704	113800	3132863590	18690	18700	18700	18680	13
425	20230704	113700	3132620640	18650	18690	18710	18650	3225
426	20230704	113600	3072317580	18690	18620	18690	18620	4093
427	20230704	113500	2995940280	18610	18600	18610	18600	423
428	20230704	113400	2988069190	18600	18550	18600	18550	373
429	20230704	113300	2981135030	18550	18540	18600	18540	505
430	20230704	113200	2971751960	18530	18540	18540	18520	132
431	20230704	113100	2969306320	18540	18540	18540	18540	37
432	20230704	113000	2968620340	18540	18540	18540	18540	21
433	20230704	112900	2968231000	18580	18520	18580	18520	32
434	20230704	112800	2967637740	18520	18570	18570	18510	1037
435	20230704	112700	2948416980	18570	18560	18570	18560	28
436	20230704	112600	2947897210	18560	18570	18570	18560	109
437	20230704	112500	2945874160	18560	18550	18560	18540	920
438	20230704	112400	2928799540	18560	18560	18560	18560	4
439	20230704	112300	2928725300	18560	18550	18560	18520	2166
440	20230704	112200	2888553160	18550	18560	18570	18550	1089
441	20230704	112100	2868341330	18580	18580	18580	18580	3
442	20230704	112000	2868285590	18580	18580	18580	18580	0
443	20230704	111900	2868285590	18580	18580	18580	18580	69
444	20230704	111800	2867003570	18580	18580	18580	18580	37
445	20230704	111700	2866316110	18580	18580	18580	18580	82
446	20230704	111600	2864792550	18580	18580	18580	18580	0
447	20230704	111500	2864792550	18580	18580	18580	18580	0
448	20230704	111400	2864792550	18580	18560	18580	18560	735
449	20230704	111300	2851142750	18560	18560	18560	18560	293
450	20230704	111200	2845704670	18560	18560	18560	18560	19
451	20230704	111100	2845352030	18560	18540	18560	18540	67
452	20230704	111000	2844108590	18550	18530	18550	18530	727
453	20230704	110900	2830628160	18540	18510	18540	18510	187
454	20230704	110800	2827162020	18510	18510	18510	18510	18
455	20230704	110700	2826828840	18510	18510	18510	18510	15
456	20230704	110600	2826551190	18510	18530	18560	18500	1062
457	20230704	110500	2806894940	18560	18560	18560	18560	0
458	20230704	110400	2806894940	18560	18510	18560	18510	238
459	20230704	110300	2802485210	18550	18510	18550	18510	610
460	20230704	110200	2791186820	18510	18500	18510	18500	532
461	20230704	110100	2781339590	18500	18480	18500	18470	419
462	20230704	110000	2773599390	18560	18480	18560	18470	2506
463	20230704	105900	2727260310	18480	18480	18480	18480	281
464	20230704	105800	2722067430	18480	18470	18480	18470	128
465	20230704	105700	2719702080	18470	18480	18480	18470	1514
466	20230704	105600	2691727770	18480	18520	18520	18480	2996
467	20230704	105500	2636309240	18520	18500	18520	18500	553
468	20230704	105400	2626071890	18510	18510	18510	18510	635
469	20230704	105300	2614318040	18520	18520	18530	18520	289
470	20230704	105200	2608965300	18520	18520	18520	18520	23
471	20230704	105100	2608539340	18510	18530	18530	18510	613
472	20230704	105000	2597180470	18530	18490	18530	18490	2201
473	20230704	104900	2556420430	18490	18490	18490	18490	304
474	20230704	104800	2550799470	18490	18480	18490	18480	926
475	20230704	104700	2533679320	18480	18490	18490	18470	1930
476	20230704	104600	2498012120	18480	18500	18510	18480	1860
477	20230704	104500	2463630110	18500	18500	18510	18500	314
478	20230704	104400	2457818480	18500	18510	18510	18500	1844
479	20230704	104300	2423701210	18510	18520	18520	18510	226
480	20230704	104200	2419515740	18520	18510	18520	18510	181
481	20230704	104100	2416165230	18510	18520	18520	18510	1682
482	20230704	104000	2385027900	18530	18520	18530	18520	178
483	20230704	103900	2381731330	18530	18540	18540	18530	584
484	20230704	103800	2370904420	18540	18530	18540	18520	331
485	20230704	103700	2364773880	18540	18530	18540	18530	357
486	20230704	103600	2358157190	18530	18540	18540	18530	455
487	20230704	103500	2349725640	18540	18540	18540	18540	1
488	20230704	103400	2349707100	18550	18510	18550	18510	360
489	20230704	103300	2343041900	18510	18480	18510	18480	705
490	20230704	103200	2329992850	18510	18550	18550	18480	15945
491	20230704	103100	2034919380	18520	18580	18580	18520	1650
492	20230704	103000	2004328720	18580	18540	18580	18530	878
493	20230704	102900	1988050400	18540	18540	18540	18540	142
494	20230704	102800	1985417720	18580	18580	18580	18580	16
495	20230704	102700	1985120440	18540	18540	18540	18530	740
496	20230704	102600	1971405930	18540	18530	18540	18530	118
497	20230704	102500	1969218300	18530	18530	18530	18520	2134
498	20230704	102400	1929675810	18540	18530	18540	18530	458
499	20230704	102300	1921186070	18540	18540	18540	18540	956
500	20230704	102200	1903461830	18530	18530	18530	18530	145
501	20230704	102100	1900774980	18530	18540	18540	18530	1229
502	20230704	102000	1877992530	18540	18530	18540	18530	127
503	20230704	101900	1875639030	18530	18530	18530	18520	87
504	20230704	101800	1874027330	18520	18550	18560	18520	6028
505	20230704	101700	1762290200	18550	18580	18580	18550	350
506	20230704	101600	1755788130	18580	18580	18580	18580	922
507	20230704	101500	1738657370	18580	18540	18580	18540	136
508	20230704	101400	1736130850	18540	18540	18550	18540	28
509	20230704	101300	1735611700	18540	18550	18550	18540	119
510	20230704	101200	1733405400	18540	18550	18560	18540	1560
511	20230704	101100	1704457450	18530	18540	18540	18530	1360
512	20230704	101000	1679243350	18540	18560	18560	18530	10355
513	20230704	100900	1487220480	18570	18600	18600	18570	1896
514	20230704	100800	1452002630	18600	18590	18600	18590	635
515	20230704	100700	1440192170	18590	18590	18590	18580	382
516	20230704	100600	1433093390	18590	18580	18590	18580	20
517	20230704	100500	1432721680	18580	18580	18590	18580	168
518	20230704	100400	1429600190	18580	18580	18580	18580	175
519	20230704	100300	1426348690	18580	18610	18610	18580	1206
520	20230704	100200	1403923730	18610	18610	18610	18600	1999
521	20230704	100100	1366741030	18610	18630	18630	18610	2399
522	20230704	100000	1322077880	18630	18620	18640	18620	669
523	20230704	095900	1309620490	18620	18630	18660	18620	1011
524	20230704	095800	1290795110	18640	18640	18640	18630	815
525	20230704	095700	1275606520	18640	18640	18640	18640	697
526	20230704	095600	1262614440	18640	18640	18640	18640	20
527	20230704	095500	1262241640	18660	18630	18660	18630	1280
528	20230704	095400	1238370150	18640	18640	18640	18620	2193
529	20230704	095300	1197522880	18630	18640	18640	18630	393
530	20230704	095200	1190201150	18640	18640	18640	18640	576
531	20230704	095100	1179464510	18650	18650	18650	18650	522
532	20230704	095000	1169729210	18630	18630	18630	18620	988
533	20230704	094900	1151329770	18620	18640	18650	18620	2073
534	20230704	094800	1112695840	18640	18650	18650	18630	1792
535	20230704	094700	1079287670	18660	18660	18660	18630	3077
536	20230704	094600	1021901770	18660	18640	18660	18640	443
537	20230704	094500	1013636130	18640	18660	18660	18640	1983
538	20230704	094400	976663450	18660	18660	18660	18650	592
539	20230704	094300	965618730	18670	18670	18680	18660	1010
540	20230704	094200	946764510	18670	18660	18670	18660	78
541	20230704	094100	945308940	18650	18670	18670	18650	2095
542	20230704	094000	906221190	18660	18680	18680	18660	2281
543	20230704	093900	863631840	18690	18690	18690	18690	216
544	20230704	093800	859594800	18700	18740	18740	18700	3015
545	20230704	093700	803184140	18740	18750	18770	18740	878
546	20230704	093600	786715030	18750	18740	18760	18740	82
547	20230704	093500	785177550	18740	18720	18760	18720	406
548	20230704	093400	777569050	18730	18770	18770	18730	553
549	20230704	093300	767206180	18770	18720	18770	18720	320
550	20230704	093200	761211280	18720	18710	18720	18710	227
551	20230704	093100	756962930	18710	18710	18770	18710	139
552	20230704	093000	754362120	18700	18710	18710	18690	1454
553	20230704	092900	727181130	18710	18700	18710	18700	120
554	20230704	092800	724937020	18700	18680	18710	18670	1274
555	20230704	092700	701130960	18680	18690	18700	18660	1337
556	20230704	092600	676162940	18680	18720	18770	18680	2801
557	20230704	092500	623767820	18770	18810	18810	18720	1199
558	20230704	092400	601262180	18840	18800	18840	18800	31
559	20230704	092300	600679340	18800	18800	18800	18770	55
560	20230704	092200	599645490	18800	18850	18850	18800	1077
561	20230704	092100	579360360	18850	18890	18890	18820	1814
562	20230704	092000	545169940	18860	18830	18900	18820	1917
563	20230704	091900	509051720	18830	18770	18830	18770	214
564	20230704	091800	505027230	18770	18750	18770	18750	66
565	20230704	091700	503789250	18750	18740	18750	18740	77
566	20230704	091600	502345540	18740	18690	18740	18680	2821
567	20230704	091500	449561030	18670	18670	18680	18670	1031
568	20230704	091400	430305140	18630	18650	18650	18620	532
569	20230704	091300	420392040	18650	18600	18650	18600	1251
570	20230704	091200	397076940	18600	18610	18630	18550	2882
571	20230704	091100	343504270	18600	18650	18650	18600	1531
572	20230704	091000	315008620	18640	18670	18700	18640	1633
573	20230704	090900	284562990	18670	18710	18710	18670	413
574	20230704	090800	276846610	18720	18690	18720	18680	622
575	20230704	090700	265218340	18720	18680	18720	18680	248
576	20230704	090600	260583040	18680	18600	18680	18590	2792
577	20230704	090500	208606550	18600	18580	18600	18580	736
578	20230704	090400	194929010	18580	18620	18620	18550	2149
579	20230704	090300	155007350	18600	18550	18630	18550	1559
580	20230704	090200	126024560	18590	18710	18710	18520	1951
581	20230704	090100	89778190	18710	18750	18810	18680	2341
582	20230704	090000	45938080	18750	18850	18850	18740	2418